Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2009	+0.10 / +0.47%	21.60	21.60	21.60	21.60	21.60	1.14	1,350
1/9/2009	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	1.13	4,110
1/8/2009	-0.20 / -0.92%	21.00	21.70	21.00	21.50	21.50	1.13	24,100
1/7/2009	+0.20 / +0.93%	21.70	22.00	21.60	21.70	21.70	1.14	14,800
1/6/2009	0.00 / 0.00%	21.50	21.60	21.50	21.50	21.50	1.13	6,130
1/5/2009	0.00 / 0.00%	21.30	21.50	21.20	21.50	21.50	1.13	14,280
1/2/2009	-0.10 / -0.46%	20.80	21.90	20.80	21.50	21.50	1.13	640
12/31/2008	+0.20 / +0.93%	21.00	21.70	21.00	21.60	21.60	1.14	1,140
12/30/2008	+0.10 / +0.47%	21.30	21.40	21.30	21.40	21.40	1.13	8,460
12/29/2008	+0.10 / +0.47%	21.00	21.30	21.00	21.30	21.30	1.12	6,990
12/26/2008	+0.20 / +0.95%	21.00	21.40	20.50	21.20	21.20	1.12	4,270
12/25/2008	+0.60 / +2.94%	21.20	21.20	20.40	21.00	21.00	1.11	3,570
12/24/2008	-0.70 / -3.32%	20.50	20.50	20.30	20.40	20.40	1.08	2,690
12/23/2008	-0.10 / -0.47%	20.50	21.10	20.50	21.10	21.10	1.11	3,150
12/22/2008	+0.50 / +2.42%	21.50	21.50	21.10	21.20	21.20	1.12	5,600
12/19/2008	-0.30 / -1.43%	21.50	21.50	20.70	20.70	20.70	1.09	7,630
12/18/2008	+0.40 / +1.94%	20.60	21.00	20.60	21.00	21.00	1.11	2,510
12/17/2008	+0.10 / +0.49%	21.50	21.50	20.60	20.60	20.60	1.09	6,110
12/16/2008	-1.00 / -4.65%	21.70	21.70	20.50	20.50	20.50	1.08	9,850
12/15/2008	+1.00 / +4.88%	21.50	21.50	20.00	21.50	21.50	1.13	12,130
12/12/2008	+0.90 / +4.59%	20.00	20.50	20.00	20.50	20.50	1.08	6,810
12/11/2008	-0.40 / -2.00%	19.70	20.70	19.50	19.60	19.60	1.03	5,620
12/10/2008	-2.80 / -12.28%	20.30	20.40	20.00	20.00	20.00	1.06	8,970
12/9/2008	+0.30 / +1.33%	23.30	23.30	22.10	22.80	22.80	1.11	12,060
12/8/2008	-0.70 / -3.02%	23.40	23.40	22.50	22.50	22.50	1.09	16,010
12/5/2008	-0.30 / -1.28%	23.50	23.50	23.00	23.20	23.20	1.13	9,070
12/4/2008	+0.20 / +0.86%	23.50	23.80	23.50	23.50	23.50	1.14	10,080
12/3/2008	-0.20 / -0.85%	23.50	23.80	23.30	23.30	23.30	1.13	10,440
12/2/2008	-0.80 / -3.29%	23.10	23.70	23.10	23.50	23.50	1.14	7,230
12/1/2008	+0.70 / +2.97%	24.50	24.50	23.00	24.30	24.30	1.18	26,870

<<Previous 30 days Next 30 days>>

HDC News

17/01	HDC: BOD resolution dated January 15, 2025
15/01	HDC: Report on Corporate Governance 2024
08/01	HDC: Report Insider Transaction - Phan Thi Thanh Huyen
02/01	HDC: Transferring products at project
30/12	HDC: Approving the agreement signing with related party